Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.50 | 14.53 | 13.61 | 13.91 | 0 | -0.20(-1.45%) |
Jan 29, 2009 | 13.16 | 14.30 | 13.04 | 14.11 | 19,035,936 | +0.79(+5.90%) |
Jan 28, 2009 | 13.70 | 13.71 | 13.19 | 13.33 | 16,445,126 | -0.09(-0.65%) |
Jan 27, 2009 | 13.63 | 13.76 | 13.33 | 13.41 | 14,455,202 | -0.42(-3.07%) |
Jan 26, 2009 | 14.82 | 15.00 | 13.59 | 13.84 | 19,974,180 | -0.50(-3.51%) |
Jan 23, 2009 | 13.69 | 14.41 | 13.52 | 14.34 | 27,782,752 | +1.01(+7.55%) |
Jan 22, 2009 | 13.55 | 13.98 | 13.21 | 13.34 | 23,088,472 | -0.42(-3.09%) |
Jan 21, 2009 | 13.66 | 14.15 | 13.11 | 13.76 | 29,378,464 | -0.68(-4.74%) |
Jan 20, 2009 | 14.15 | 15.37 | 13.96 | 14.44 | 28,109,200 | +0.37(+2.63%) |
Jan 16, 2009 | 13.71 | 14.13 | 13.12 | 14.07 | 23,441,188 | +0.96(+7.32%) |
Jan 15, 2009 | 12.78 | 13.18 | 12.19 | 13.12 | 13,476,408 | +0.28(+2.21%) |
Jan 14, 2009 | 13.38 | 13.62 | 12.62 | 12.83 | 12,010,310 | -0.72(-5.28%) |
Jan 13, 2009 | 13.34 | 13.78 | 13.05 | 13.55 | 13,493,698 | +0.38(+2.87%) |
Jan 12, 2009 | 13.55 | 13.61 | 12.99 | 13.17 | 10,821,390 | -0.80(-5.74%) |
Jan 09, 2009 | 14.01 | 14.57 | 13.63 | 13.97 | 12,306,164 | -0.35(-2.42%) |
Jan 08, 2009 | 13.78 | 14.36 | 13.66 | 14.32 | 10,215,183 | +0.99(+7.44%) |
Jan 07, 2009 | 14.35 | 14.35 | 13.18 | 13.33 | 11,028,567 | -1.12(-7.73%) |
Jan 06, 2009 | 13.81 | 14.69 | 13.67 | 14.44 | 13,117,193 | +0.50(+3.55%) |
Jan 05, 2009 | 14.00 | 14.22 | 13.63 | 13.95 | 12,264,575 | -0.66(-4.52%) |
Jan 02, 2009 | 14.30 | 14.96 | 14.20 | 14.61 | 0 | +0.12(+0.81%) |
Jan 01, 2009 | 14.28 | 14.55 | 13.82 | 14.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.28 | 14.55 | 13.82 | 14.49 | 6,656,219 | +0.18(+1.26%) |
Dec 30, 2008 | 14.40 | 14.40 | 13.97 | 14.31 | 6,435,004 | -0.08(-0.55%) |
Dec 29, 2008 | 14.37 | 14.53 | 13.95 | 14.39 | 8,328,044 | +0.31(+2.18%) |
Dec 26, 2008 | 13.59 | 14.25 | 13.06 | 14.08 | 3,273,867 | +0.71(+5.29%) |
Dec 24, 2008 | 13.15 | 13.57 | 12.86 | 13.37 | 2,677,306 | +0.24(+1.86%) |
Dec 23, 2008 | 13.06 | 13.65 | 11.44 | 13.13 | 11,527,646 | +0.05(+0.42%) |
Dec 22, 2008 | 13.72 | 14.11 | 12.75 | 13.08 | 10,127,137 | -0.06(-0.48%) |
Dec 19, 2008 | 12.40 | 13.41 | 12.40 | 13.14 | 12,679,487 | +0.28(+2.20%) |
Dec 18, 2008 | 14.00 | 14.13 | 12.62 | 12.86 | 15,367,506 | -1.14(-8.15%) |
Dec 17, 2008 | 14.48 | 15.00 | 13.93 | 14.00 | 12,674,940 | -0.37(-2.57%) |
Dec 16, 2008 | 13.37 | 14.41 | 13.17 | 14.37 | 13,416,101 | +1.20(+9.08%) |
Dec 15, 2008 | 13.19 | 13.75 | 12.75 | 13.17 | 15,916,004 | +0.31(+2.45%) |
Dec 12, 2008 | 11.97 | 13.10 | 11.93 | 12.86 | 11,789,606 | +0.53(+4.28%) |
Dec 11, 2008 | 13.47 | 13.69 | 12.04 | 12.33 | 14,878,573 | -0.50(-3.92%) |
Dec 10, 2008 | 12.31 | 13.23 | 12.31 | 12.83 | 19,754,132 | +1.19(+10.20%) |
Dec 09, 2008 | 11.49 | 12.07 | 11.27 | 11.64 | 15,088,632 | -0.12(-1.00%) |
Dec 08, 2008 | 11.53 | 11.91 | 11.34 | 11.76 | 12,604,624 | +1.09(+10.25%) |
Dec 05, 2008 | 10.31 | 10.74 | 9.543 | 10.67 | 14,378,933 | +0.04(+0.37%) |
Dec 04, 2008 | 11.04 | 11.55 | 10.43 | 10.63 | 13,140,260 | -0.64(-5.66%) |
Dec 03, 2008 | 11.08 | 11.53 | 10.72 | 11.27 | 16,216,899 | -0.42(-3.63%) |
Dec 02, 2008 | 11.17 | 11.75 | 11.01 | 11.69 | 14,296,171 | +0.98(+9.18%) |
Dec 01, 2008 | 11.25 | 11.66 | 10.66 | 10.71 | 13,067,269 | -0.90(-7.73%) |
Nov 28, 2008 | 11.79 | 11.79 | 11.13 | 11.60 | 4,066,231 | -0.06(-0.54%) |
Nov 26, 2008 | 10.83 | 11.75 | 10.51 | 11.67 | 11,645,296 | +0.92(+8.57%) |
Nov 25, 2008 | 11.79 | 11.79 | 10.29 | 10.75 | 16,118,797 | -0.49(-4.34%) |
Nov 24, 2008 | 11.49 | 12.17 | 11.21 | 11.23 | 18,232,662 | +0.40(+3.70%) |
Nov 21, 2008 | 9.236 | 10.97 | 8.953 | 10.83 | 24,364,396 | +2.44(+29.05%) |
Nov 20, 2008 | 8.528 | 9.268 | 8.198 | 8.395 | 17,025,504 | -0.36(-4.13%) |
Nov 19, 2008 | 9.638 | 10.04 | 8.725 | 8.756 | 17,218,216 | -0.71(-7.48%) |
Nov 18, 2008 | 9.480 | 9.992 | 9.142 | 9.465 | 13,698,917 | -0.11(-1.15%) |
Nov 17, 2008 | 9.299 | 10.23 | 9.110 | 9.575 | 14,778,645 | -0.05(-0.49%) |
Nov 14, 2008 | 10.62 | 11.16 | 9.590 | 9.622 | 22,231,364 | -0.99(-9.34%) |
Nov 13, 2008 | 9.260 | 10.66 | 8.347 | 10.61 | 17,553,010 | +1.64(+18.23%) |
Nov 12, 2008 | 10.13 | 10.13 | 8.922 | 8.977 | 17,410,388 | -1.57(-14.91%) |
Nov 11, 2008 | 10.24 | 10.87 | 10.05 | 10.55 | 12,477,627 | -0.15(-1.40%) |
Nov 10, 2008 | 10.61 | 10.81 | 10.15 | 10.70 | 11,684,699 | +0.80(+8.11%) |
Nov 07, 2008 | 9.606 | 10.50 | 9.488 | 9.897 | 12,384,866 | +0.46(+4.83%) |
Nov 06, 2008 | 10.64 | 10.93 | 9.362 | 9.441 | 17,965,000 | -0.71(-6.98%) |
Nov 05, 2008 | 9.858 | 10.40 | 9.488 | 10.15 | 15,016,587 | +0.05(+0.47%) |
Nov 04, 2008 | 8.859 | 10.21 | 8.859 | 10.10 | 11,231,952 | +1.64(+19.33%) |